Options Chain for COHERENT CORP COM (COHR) - $279.61 as of 3/20/2026 7:37:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 142.00 | 145.80 | 143.90 | 146.27 | -6.68 | -4.37% | 1.31 | 2 | 3 | 1.38 | 0.99 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 115.00 | 137.30 | 141.00 | 139.15 | 131.90 | 0.00 | 0.00% | 1.21 | 0 | 4 | 1.41 | 0.98 | 0.00 | -0.04 | 3/17/2026 | 3/20/2026 4:00:06 PM EST |
| 120.00 | 132.50 | 136.40 | 134.45 | 117.20 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.05 | 3/6/2026 | 3/20/2026 4:00:06 PM EST |
| 125.00 | 127.90 | 131.70 | 129.80 | 155.00 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.24 | 0.97 | 0.00 | -0.06 | 3/4/2026 | 3/20/2026 4:00:06 PM EST |
| 130.00 | 123.50 | 127.30 | 125.40 | 126.00 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.27 | 0.96 | 0.00 | -0.08 | 3/11/2026 | 3/20/2026 4:00:06 PM EST |
| 135.00 | 118.50 | 122.50 | 120.50 | 116.60 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.22 | 0.96 | 0.00 | -0.09 | 3/17/2026 | 3/20/2026 4:00:06 PM EST |
| 140.00 | 114.00 | 117.90 | 115.95 | 122.80 | 0.00 | 0.00% | 0.83 | 0 | 5 | 1.19 | 0.95 | 0.00 | -0.10 | 2/27/2026 | 3/20/2026 4:00:06 PM EST |
| 145.00 | 109.50 | 113.40 | 111.45 | 107.20 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.18 | 0.94 | 0.00 | -0.12 | 3/17/2026 | 3/20/2026 4:00:06 PM EST |
| 150.00 | 105.10 | 109.10 | 107.10 | 98.45 | 0.00 | 0.00% | 0.71 | 0 | 8 | 1.16 | 0.93 | 0.00 | -0.13 | 3/17/2026 | 3/20/2026 4:00:06 PM EST |
| 155.00 | 100.50 | 104.80 | 102.65 | % | 0.66 | 0 | 0 | 1.13 | 0.92 | 0.00 | -0.15 | 3/20/2026 4:00:06 PM EST | |||
| 160.00 | 96.80 | 100.50 | 98.65 | 118.50 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.13 | 0.90 | 0.00 | -0.16 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 165.00 | 93.00 | 96.40 | 94.70 | 111.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.13 | 0.89 | 0.00 | -0.18 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 170.00 | 88.50 | 92.20 | 90.35 | 113.11 | +37.66 | +49.92% | 0.53 | 2 | 2 | 1.10 | 0.88 | 0.00 | -0.19 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 175.00 | 84.60 | 88.40 | 86.50 | % | 0.49 | 0 | 0 | 1.09 | 0.86 | 0.00 | -0.21 | 3/20/2026 4:00:06 PM EST | |||
| 180.00 | 80.80 | 84.50 | 82.65 | 76.81 | -22.69 | -22.81% | 0.46 | 2 | 310 | 1.08 | 0.85 | 0.00 | -0.22 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 185.00 | 77.00 | 80.90 | 78.95 | 72.84 | -29.46 | -28.80% | 0.43 | 1 | 1 | 1.08 | 0.83 | 0.00 | -0.23 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 190.00 | 73.70 | 77.10 | 75.40 | 68.60 | -15.75 | -18.68% | 0.40 | 4 | 307 | 1.07 | 0.82 | 0.00 | -0.25 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 195.00 | 69.80 | 73.60 | 71.70 | 64.09 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.06 | 0.80 | 0.00 | -0.26 | 3/6/2026 | 3/20/2026 4:00:06 PM EST |
| 200.00 | 66.40 | 70.10 | 68.25 | 70.30 | +13.80 | +24.43% | 0.34 | 3 | 17 | 1.05 | 0.78 | 0.00 | -0.27 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 210.00 | 59.80 | 64.00 | 61.90 | 68.20 | -8.35 | -10.91% | 0.29 | 4 | 50 | 1.04 | 0.74 | 0.00 | -0.29 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 220.00 | 53.50 | 57.40 | 55.45 | 52.83 | -16.17 | -23.44% | 0.25 | 1 | 125 | 1.02 | 0.71 | 0.00 | -0.31 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 230.00 | 48.00 | 52.00 | 50.00 | 59.20 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.02 | 0.67 | 0.00 | -0.32 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 240.00 | 42.30 | 46.50 | 44.40 | 42.91 | -14.19 | -24.86% | 0.18 | 7 | 44 | 1.00 | 0.63 | 0.00 | -0.33 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 250.00 | 37.50 | 40.90 | 39.20 | 34.29 | -17.53 | -33.83% | 0.16 | 83 | 774 | 0.98 | 0.59 | 0.00 | -0.34 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 260.00 | 33.30 | 36.50 | 34.90 | 31.45 | -17.15 | -35.29% | 0.13 | 52 | 2,109 | 0.97 | 0.54 | 0.00 | -0.34 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 270.00 | 29.00 | 32.80 | 30.90 | 28.80 | -15.20 | -34.55% | 0.11 | 8 | 220 | 0.97 | 0.50 | 0.00 | -0.34 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 280.00 | 25.40 | 29.50 | 27.45 | 24.87 | -14.68 | -37.12% | 0.10 | 30 | 427 | 0.96 | 0.47 | 0.00 | -0.34 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 290.00 | 22.20 | 25.80 | 24.00 | 21.66 | -14.14 | -39.50% | 0.08 | 29 | 51 | 0.95 | 0.43 | 0.00 | -0.33 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 300.00 | 19.50 | 23.50 | 21.50 | 19.31 | -12.27 | -38.86% | 0.07 | 47 | 364 | 0.96 | 0.39 | 0.00 | -0.32 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 310.00 | 17.00 | 20.90 | 18.95 | 16.79 | -9.34 | -35.75% | 0.06 | 11 | 238 | 0.95 | 0.36 | 0.00 | -0.31 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 320.00 | 15.00 | 18.60 | 16.80 | 15.03 | -7.70 | -33.88% | 0.05 | 40 | 43 | 0.95 | 0.33 | 0.00 | -0.30 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 330.00 | 13.00 | 16.20 | 14.60 | 16.60 | -3.90 | -19.03% | 0.04 | 4 | 62 | 0.95 | 0.30 | 0.00 | -0.28 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 340.00 | 11.00 | 15.00 | 13.00 | 12.57 | -5.83 | -31.69% | 0.04 | 73 | 167 | 0.95 | 0.27 | 0.00 | -0.27 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 350.00 | 9.50 | 12.50 | 11.00 | 9.50 | -8.20 | -46.33% | 0.03 | 4 | 41 | 0.93 | 0.24 | 0.00 | -0.25 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 360.00 | 8.00 | 12.00 | 10.00 | 9.11 | -6.07 | -39.99% | 0.03 | 6 | 27 | 0.94 | 0.22 | 0.00 | -0.24 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 370.00 | 6.60 | 9.70 | 8.15 | 13.00 | -0.25 | -1.89% | 0.02 | 1 | 24 | 0.92 | 0.20 | 0.00 | -0.22 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 380.00 | 5.60 | 9.00 | 7.30 | 7.03 | -2.77 | -28.27% | 0.02 | 6 | 14 | 0.93 | 0.18 | 0.00 | -0.21 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 390.00 | 4.80 | 8.30 | 6.55 | 5.79 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.93 | 0.16 | 0.00 | -0.19 | 3/17/2026 | 3/20/2026 4:00:06 PM EST |
| 400.00 | 4.60 | 7.30 | 5.95 | 5.50 | -2.60 | -32.10% | 0.01 | 79 | 4 | 0.94 | 0.14 | 0.00 | -0.18 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 410.00 | 3.00 | 6.60 | 4.80 | 5.00 | -1.10 | -18.04% | 0.01 | 11 | 17 | 0.92 | 0.13 | 0.00 | -0.17 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 420.00 | 2.65 | 5.90 | 4.28 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.92 | 0.11 | 0.00 | -0.15 | 3/12/2026 | 3/20/2026 4:00:06 PM EST |
| 430.00 | 1.95 | 5.40 | 3.68 | 6.90 | % | 0.01 | 2 | 0 | 0.91 | 0.10 | 0.00 | -0.14 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 440.00 | 1.70 | 4.70 | 3.20 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.95 | 0.09 | 0.00 | -0.13 | 3/18/2026 | 3/20/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 3.30 | 1.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.48 | -0.01 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 3.60 | 1.80 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.11 | -0.02 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 3.90 | 1.95 | 1.50 | -0.09 | -5.66% | 0.02 | 3 | 11 | 1.14 | -0.02 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 125.00 | 1.15 | 4.20 | 2.68 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.22 | -0.03 | 0.00 | -0.06 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 130.00 | 0.25 | 4.20 | 2.23 | 2.01 | +0.13 | +6.92% | 0.02 | 2 | 6 | 1.05 | -0.04 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 135.00 | 0.60 | 4.90 | 2.75 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.08 | -0.04 | 0.00 | -0.09 | 3/2/2026 | 3/20/2026 4:00:06 PM EST |
| 140.00 | 0.80 | 5.10 | 2.95 | 3.00 | +0.45 | +17.65% | 0.02 | 1 | 16 | 1.06 | -0.05 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 145.00 | 1.25 | 5.00 | 3.13 | 3.30 | -0.40 | -10.82% | 0.02 | 1 | 2 | 1.04 | -0.06 | 0.00 | -0.12 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 150.00 | 2.25 | 5.80 | 4.03 | 3.25 | -0.14 | -4.13% | 0.03 | 2 | 42 | 1.05 | -0.07 | 0.00 | -0.13 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 155.00 | 3.20 | 6.40 | 4.80 | 4.60 | +0.42 | +10.05% | 0.03 | 1 | 3 | 1.05 | -0.08 | 0.00 | -0.15 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 160.00 | 3.80 | 7.70 | 5.75 | 6.10 | +0.90 | +17.31% | 0.04 | 1 | 6 | 1.06 | -0.10 | 0.00 | -0.16 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 165.00 | 4.10 | 8.40 | 6.25 | 7.60 | +2.10 | +38.19% | 0.04 | 4 | 5 | 1.04 | -0.11 | 0.00 | -0.18 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 170.00 | 5.40 | 9.40 | 7.40 | 8.34 | +2.21 | +36.06% | 0.04 | 4 | 27 | 1.04 | -0.12 | 0.00 | -0.19 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 175.00 | 6.10 | 10.30 | 8.20 | 8.89 | +1.79 | +25.22% | 0.05 | 8 | 40 | 1.03 | -0.14 | 0.00 | -0.21 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 180.00 | 7.30 | 10.40 | 8.85 | 11.34 | +3.04 | +36.63% | 0.05 | 5 | 28 | 1.00 | -0.15 | 0.00 | -0.22 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 185.00 | 8.50 | 12.70 | 10.60 | 12.35 | +3.48 | +39.24% | 0.06 | 2 | 30 | 1.02 | -0.17 | 0.00 | -0.23 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 190.00 | 10.30 | 13.00 | 11.65 | 14.13 | +4.37 | +44.78% | 0.06 | 20 | 37 | 1.00 | -0.18 | 0.00 | -0.25 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 195.00 | 11.30 | 14.60 | 12.95 | 15.85 | +2.57 | +19.36% | 0.07 | 3 | 15 | 0.99 | -0.20 | 0.00 | -0.26 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 200.00 | 13.30 | 16.20 | 14.75 | 17.59 | +5.51 | +45.62% | 0.07 | 10 | 185 | 1.00 | -0.22 | 0.00 | -0.27 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 210.00 | 16.40 | 19.50 | 17.95 | 21.30 | +7.40 | +53.24% | 0.09 | 7 | 95 | 0.98 | -0.26 | 0.00 | -0.29 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 220.00 | 20.70 | 23.40 | 22.05 | 25.60 | +8.95 | +53.76% | 0.10 | 13 | 187 | 0.98 | -0.29 | 0.00 | -0.31 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 230.00 | 24.60 | 27.70 | 26.15 | 30.39 | +8.83 | +40.96% | 0.11 | 3 | 35 | 0.97 | -0.33 | 0.00 | -0.32 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 240.00 | 28.80 | 32.60 | 30.70 | 34.40 | +9.40 | +37.60% | 0.13 | 5 | 90 | 0.96 | -0.37 | 0.00 | -0.33 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 250.00 | 34.00 | 37.60 | 35.80 | 41.20 | +12.09 | +41.54% | 0.14 | 8 | 70 | 0.95 | -0.41 | 0.00 | -0.34 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 260.00 | 39.50 | 43.40 | 41.45 | 46.80 | +13.35 | +39.91% | 0.16 | 4 | 65 | 0.95 | -0.46 | 0.00 | -0.34 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 270.00 | 45.30 | 49.10 | 47.20 | 41.00 | +3.24 | +8.59% | 0.17 | 7 | 35 | 0.93 | -0.50 | 0.00 | -0.34 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 280.00 | 52.00 | 55.60 | 53.80 | 56.60 | +11.15 | +24.54% | 0.19 | 8 | 30 | 0.93 | -0.53 | 0.00 | -0.34 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 290.00 | 58.50 | 62.30 | 60.40 | 63.40 | +5.28 | +9.09% | 0.21 | 3 | 30 | 0.93 | -0.57 | 0.00 | -0.33 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 300.00 | 65.50 | 69.40 | 67.45 | 73.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.92 | -0.61 | 0.00 | -0.32 | 3/9/2026 | 3/20/2026 4:00:06 PM EST |
| 310.00 | 73.00 | 76.80 | 74.90 | 71.30 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.92 | -0.64 | 0.00 | -0.31 | 3/16/2026 | 3/20/2026 4:00:06 PM EST |
| 320.00 | 81.00 | 84.30 | 82.65 | 63.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.91 | -0.67 | 0.00 | -0.30 | 3/3/2026 | 3/20/2026 4:00:06 PM EST |
| 330.00 | 89.00 | 92.40 | 90.70 | 77.02 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.91 | -0.70 | 0.00 | -0.28 | 2/25/2026 | 3/20/2026 4:00:06 PM EST |
| 340.00 | 97.50 | 100.70 | 99.10 | 77.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.92 | -0.73 | 0.00 | -0.27 | 3/3/2026 | 3/20/2026 4:00:06 PM EST |
| 350.00 | 105.50 | 109.00 | 107.25 | 84.90 | 0.00 | 0.00% | 0.31 | 0 | 17 | 0.90 | -0.76 | 0.00 | -0.25 | 3/3/2026 | 3/20/2026 4:00:06 PM EST |
| 360.00 | 114.10 | 117.80 | 115.95 | 92.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.90 | -0.78 | 0.00 | -0.24 | 3/3/2026 | 3/20/2026 4:00:06 PM EST |
| 370.00 | 123.00 | 126.50 | 124.75 | % | 0.34 | 0 | 0 | 0.90 | -0.80 | 0.00 | -0.22 | 3/20/2026 4:00:06 PM EST | |||
| 380.00 | 131.90 | 135.30 | 133.60 | 131.30 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.89 | -0.82 | 0.00 | -0.21 | 3/5/2026 | 3/20/2026 4:00:06 PM EST |
| 390.00 | 140.60 | 145.00 | 142.80 | % | 0.37 | 0 | 0 | 0.89 | -0.84 | 0.00 | -0.19 | 3/20/2026 4:00:06 PM EST | |||
| 400.00 | 150.10 | 153.50 | 151.80 | % | 0.38 | 0 | 0 | 0.87 | -0.86 | 0.00 | -0.18 | 3/20/2026 4:00:06 PM EST | |||
| 410.00 | 159.10 | 163.50 | 161.30 | 173.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.88 | -0.87 | 0.00 | -0.17 | 3/9/2026 | 3/20/2026 4:00:06 PM EST |
| 420.00 | 168.50 | 172.90 | 170.70 | % | 0.41 | 0 | 0 | 0.87 | -0.89 | 0.00 | -0.15 | 3/20/2026 4:00:06 PM EST | |||
| 430.00 | 178.00 | 182.00 | 180.00 | % | 0.42 | 0 | 0 | 0.85 | -0.90 | 0.00 | -0.14 | 3/20/2026 4:00:06 PM EST | |||
| 440.00 | 187.80 | 192.00 | 189.90 | % | 0.43 | 0 | 0 | 0.83 | -0.91 | 0.00 | -0.13 | 3/20/2026 4:00:06 PM EST |